Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

American Pacific Mining Corp (OP: USGDF )

0.1478 +0.0078 (+5.57%)
Streaming Delayed Price Updated: 3:19 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 0.0611 0.0611 0.0611 0.0611 1,000 +0.00(+0.33%)
Oct 30, 2019 0.0609 0.0609 0.0609 0.0609 10,000 +0.00(+1.50%)
Oct 29, 2019 0.0573 0.0600 0.0573 0.0600 14,000 +0.00(+1.69%)
Oct 28, 2019 0.0593 0.0593 0.0534 0.0590 25,000 +0.00(+2.97%)
Oct 25, 2019 0.0555 0.0573 0.0540 0.0573 51,000 +0.00(+6.11%)
Oct 24, 2019 0.0585 0.0585 0.0536 0.0540 21,000 +0.00(+0.93%)
Oct 23, 2019 0.0600 0.0600 0.0534 0.0535 140,500 -0.01(-9.63%)
Oct 22, 2019 0.0592 0.0592 0.0592 0.0592 1,666 +0.00(+3.32%)
Oct 21, 2019 0.0598 0.0598 0.0573 0.0573 10,200 -0.01(-10.47%)
Oct 18, 2019 0.0646 0.0646 0.0640 0.0640 8,600 +0.01(+12.08%)
Oct 17, 2019 0.0720 0.0720 0.0571 0.0571 10,000 -0.01(-13.09%)
Oct 16, 2019 0.0600 0.0657 0.0600 0.0657 10,800 +0.00(+7.35%)
Oct 15, 2019 0.0514 0.0612 0.0514 0.0612 39,330 -0.00(-4.38%)
Oct 11, 2019 0.0640 0.0640 0.0640 0 -0.00(-0.31%)
Oct 10, 2019 0.0642 0.0642 0.0642 0.0642 46,692 +0.01(+10.69%)
Oct 09, 2019 0.0580 0.0580 0.0580 0.0580 10,207 +0.00(+0.17%)
Oct 08, 2019 0.0500 0.0600 0.0500 0.0579 9,000 -0.00(-3.66%)
Oct 07, 2019 0.0550 0.0601 0.0550 0.0601 10,500 +0.00(+0.00%)
Oct 04, 2019 0.0620 0.0620 0.0600 0.0601 205,300 -0.00(-5.80%)
Oct 03, 2019 0.0641 0.0641 0.0638 0.0638 2,200 -0.01(-8.86%)
Oct 02, 2019 0.0700 0.0700 0.0700 0.0700 34,000 +0.01(+15.70%)
Sep 30, 2019 0.0605 0.0605 0.0605 0 -0.00(-7.35%)
Sep 27, 2019 0.0611 0.0653 0.0611 0.0653 5,500 -0.01(-11.76%)
Sep 25, 2019 0.0740 0.0740 0.0740 0 -0.01(-6.57%)
Sep 24, 2019 0.0792 0.0792 0.0792 0.0792 400 +0.00(+0.25%)
Sep 23, 2019 0.0790 0.0790 0.0790 0.0790 2,500 +0.00(+5.90%)
Sep 20, 2019 0.0810 0.0810 0.0710 0.0746 33,500 -0.01(-6.87%)
Sep 19, 2019 0.0800 0.0801 0.0738 0.0801 19,125 +0.00(+0.13%)
Sep 18, 2019 0.0830 0.0880 0.0800 0.0800 65,000 -0.00(-1.48%)
Sep 16, 2019 0.0812 0.0812 0.0812 0 +0.00(+1.37%)
Sep 13, 2019 0.0887 0.0887 0.0801 0.0801 65,000 -0.00(-3.84%)
Sep 12, 2019 0.0830 0.0881 0.0800 0.0833 53,587 -0.00(-4.80%)
Sep 10, 2019 0.0875 0.0875 0.0875 0 +0.00(+4.42%)
Sep 09, 2019 0.0836 0.0838 0.0796 0.0838 10,513 +0.00(+1.70%)
Sep 06, 2019 0.0898 0.0900 0.0796 0.0824 25,200 -0.01(-6.36%)
Sep 05, 2019 0.0853 0.0880 0.0778 0.0880 96,747 +0.00(+3.53%)
Sep 04, 2019 0.0813 0.0850 0.0813 0.0850 4,000 -0.00(-5.56%)
Sep 03, 2019 0.0821 0.0900 0.0784 0.0900 68,000 +0.00(+4.53%)
Aug 30, 2019 0.0962 0.0962 0.0861 0.0861 11,600 -0.01(-6.41%)
Aug 29, 2019 0.0855 0.0921 0.0855 0.0920 231,864 +0.01(+6.36%)
Aug 28, 2019 0.0867 0.0880 0.0838 0.0865 35,250 -0.00(-0.12%)
Aug 27, 2019 0.0867 0.0919 0.0816 0.0866 41,615 -0.01(-10.54%)
Aug 26, 2019 0.1014 0.1054 0.0929 0.0968 48,365 +0.00(+0.10%)
Aug 23, 2019 0.0949 0.0967 0.0850 0.0967 82,700 +0.01(+7.44%)
Aug 22, 2019 0.0900 0.0950 0.0900 0.0900 216,000 -0.01(-5.26%)
Aug 21, 2019 0.0900 0.0950 0.0900 0.0950 23,637 +0.00(+0.00%)
Aug 20, 2019 0.0920 0.1010 0.0901 0.0950 27,700 +0.00(+2.59%)
Aug 19, 2019 0.1048 0.1048 0.0923 0.0926 36,500 -0.01(-7.40%)
Aug 16, 2019 0.0996 0.1017 0.0962 0.1000 105,000 -0.00(-1.38%)
Aug 15, 2019 0.1240 0.1240 0.1001 0.1014 437,655 -0.02(-15.50%)
Aug 14, 2019 0.1369 0.1369 0.1199 0.1200 535,302 -0.01(-10.18%)
Aug 13, 2019 0.1430 0.1430 0.1336 0.1336 42,835 -0.01(-4.57%)
Aug 12, 2019 0.1400 0.1435 0.1392 0.1400 19,000 +0.00(+2.19%)
Aug 09, 2019 0.1361 0.1401 0.1267 0.1370 122,600 -0.00(-0.07%)
Aug 08, 2019 0.1278 0.1413 0.1190 0.1371 139,057 +0.01(+7.95%)
Aug 07, 2019 0.1183 0.1280 0.1162 0.1270 121,376 +0.01(+8.83%)
Aug 06, 2019 0.1184 0.1184 0.1101 0.1167 9,850 -0.00(-2.75%)
Aug 05, 2019 0.1100 0.1299 0.1100 0.1200 21,646 +0.01(+5.63%)
Aug 02, 2019 0.1056 0.1136 0.1001 0.1136 65,600 +0.01(+5.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.